KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 1,572.00 | 1,600.00 | 1,567.00 | 1,593.00 | 15,884.11 | 28,323 |
| 2023-07-06 | 1,616.00 | 1,620.00 | 1,561.00 | 1,606.00 | 16,013.74 | 29,912 |
| 2023-07-05 | 1,618.00 | 1,649.00 | 1,596.00 | 1,601.00 | 15,963.88 | 14,515 |
| 2023-07-04 | 1,642.00 | 1,665.00 | 1,616.00 | 1,623.00 | 16,183.25 | 16,249 |
| 2023-07-03 | 1,616.00 | 1,667.00 | 1,616.00 | 1,640.00 | 16,352.76 | 23,411 |
| 2023-06-30 | 1,599.00 | 1,640.00 | 1,555.00 | 1,616.00 | 16,113.45 | 36,968 |
| 2023-06-29 | 1,650.00 | 1,652.00 | 1,515.00 | 1,600.00 | 15,953.91 | 99,565 |
| 2023-06-28 | 1,668.00 | 1,693.00 | 1,648.00 | 1,650.00 | 16,452.47 | 23,991 |
| 2023-06-27 | 1,695.00 | 1,710.00 | 1,656.00 | 1,674.00 | 16,691.78 | 29,646 |
| 2023-06-26 | 1,700.00 | 1,730.00 | 1,647.00 | 1,697.00 | 16,921.12 | 26,546 |
| 2023-06-23 | 1,716.00 | 1,729.00 | 1,631.00 | 1,679.00 | 16,741.63 | 80,559 |
| 2023-06-22 | 1,709.00 | 1,738.00 | 1,702.00 | 1,730.00 | 17,250.16 | 36,837 |
| 2023-06-21 | 1,750.00 | 1,750.00 | 1,703.00 | 1,709.00 | 17,040.77 | 32,332 |
| 2023-06-20 | 1,761.00 | 1,780.00 | 1,722.00 | 1,727.00 | 17,220.25 | 59,244 |
| 2023-06-19 | 1,782.00 | 1,804.00 | 1,756.00 | 1,782.00 | 17,768.67 | 56,620 |
| 2023-06-16 | 1,764.00 | 1,830.00 | 1,745.00 | 1,769.00 | 17,639.04 | 100,928 |
| 2023-06-15 | 1,775.00 | 1,815.00 | 1,730.00 | 1,733.00 | 17,280.08 | 125,522 |
| 2023-06-14 | 1,835.00 | 1,870.00 | 1,750.00 | 1,775.00 | 17,698.87 | 233,991 |
| 2023-06-13 | 1,663.00 | 1,950.00 | 1,653.00 | 1,851.00 | 18,456.68 | 2,177,045 |
| 2023-06-12 | 1,672.00 | 1,689.00 | 1,654.00 | 1,666.00 | 16,612.01 | 10,482 |
| 2023-06-09 | 1,675.00 | 1,687.00 | 1,661.00 | 1,669.00 | 16,641.92 | 22,553 |
| 2023-06-08 | 1,665.00 | 1,720.00 | 1,655.00 | 1,674.00 | 16,691.78 | 35,205 |
| 2023-06-07 | 1,663.00 | 1,725.00 | 1,651.00 | 1,680.00 | 16,751.60 | 46,449 |
| 2023-06-05 | 1,603.00 | 1,687.00 | 1,599.00 | 1,681.00 | 16,761.58 | 25,487 |
| 2023-06-02 | 1,609.00 | 1,620.00 | 1,600.00 | 1,607.00 | 16,023.71 | 7,873 |
| 2023-06-01 | 1,595.00 | 1,606.00 | 1,582.00 | 1,599.00 | 15,943.94 | 13,701 |
| 2023-05-31 | 1,601.00 | 1,635.00 | 1,599.00 | 1,600.00 | 15,953.91 | 17,980 |
| 2023-05-30 | 1,624.00 | 1,648.00 | 1,608.00 | 1,625.00 | 16,203.19 | 15,338 |
| 2023-05-26 | 1,628.00 | 1,649.00 | 1,614.00 | 1,625.00 | 16,203.19 | 14,277 |
| 2023-05-25 | 1,652.00 | 1,670.00 | 1,627.00 | 1,636.00 | 16,312.87 | 12,348 |
| 2023-05-24 | 1,654.00 | 1,673.00 | 1,634.00 | 1,639.00 | 16,342.79 | 21,480 |
| 2023-05-23 | 1,685.00 | 1,710.00 | 1,669.00 | 1,669.00 | 16,641.92 | 20,762 |
| 2023-05-22 | 1,690.00 | 1,730.00 | 1,679.00 | 1,700.00 | 16,951.03 | 15,555 |
| 2023-05-19 | 1,671.00 | 1,756.00 | 1,656.00 | 1,690.00 | 16,851.32 | 74,810 |
| 2023-05-18 | 1,630.00 | 1,659.00 | 1,628.00 | 1,652.00 | 16,472.41 | 24,569 |
| 2023-05-17 | 1,619.00 | 1,634.00 | 1,580.00 | 1,630.00 | 16,253.05 | 16,123 |
| 2023-05-16 | 1,575.00 | 1,620.00 | 1,575.00 | 1,595.00 | 15,904.05 | 19,481 |
| 2023-05-15 | 1,617.00 | 1,617.00 | 1,564.00 | 1,567.00 | 15,624.86 | 16,935 |
| 2023-05-12 | 1,625.00 | 1,632.00 | 1,581.00 | 1,608.00 | 16,033.68 | 12,048 |
| 2023-05-11 | 1,617.00 | 1,654.00 | 1,610.00 | 1,625.00 | 16,203.19 | 22,489 |
| 2023-05-10 | 1,602.00 | 1,625.00 | 1,600.00 | 1,602.00 | 15,973.85 | 18,815 |
| 2023-05-09 | 1,609.00 | 1,625.00 | 1,565.00 | 1,610.00 | 16,053.62 | 33,864 |
| 2023-05-08 | 1,562.00 | 1,635.00 | 1,562.00 | 1,609.00 | 16,043.65 | 48,817 |
| 2023-05-04 | 1,575.00 | 1,597.00 | 1,552.00 | 1,560.00 | 15,555.06 | 29,494 |
| 2023-05-03 | 1,587.00 | 1,653.00 | 1,576.00 | 1,599.00 | 15,943.94 | 47,156 |
| 2023-05-02 | 1,587.00 | 1,607.00 | 1,568.00 | 1,594.00 | 15,894.08 | 17,189 |
| 2023-04-28 | 1,590.00 | 1,668.00 | 1,580.00 | 1,587.00 | 15,824.28 | 34,597 |
| 2023-04-27 | 1,580.00 | 1,606.00 | 1,554.00 | 1,574.00 | 15,694.66 | 20,224 |
| 2023-04-26 | 1,587.00 | 1,623.00 | 1,555.00 | 1,605.00 | 16,003.77 | 31,738 |
| 2023-04-25 | 1,609.00 | 1,639.00 | 1,580.00 | 1,603.00 | 15,983.82 | 33,386 |
| 2023-04-24 | 1,648.00 | 1,665.00 | 1,610.00 | 1,617.00 | 16,123.42 | 38,200 |
| 2023-04-21 | 1,687.00 | 1,701.00 | 1,634.00 | 1,658.00 | 16,532.24 | 27,995 |
| 2023-04-20 | 1,740.00 | 1,740.00 | 1,683.00 | 1,698.00 | 16,931.09 | 49,933 |
| 2023-04-19 | 1,733.00 | 1,776.00 | 1,725.00 | 1,739.00 | 17,339.91 | 41,029 |
| 2023-04-18 | 1,750.00 | 1,752.00 | 1,700.00 | 1,733.00 | 17,280.08 | 48,753 |
| 2023-04-17 | 1,795.00 | 1,795.00 | 1,751.00 | 1,759.00 | 17,539.33 | 32,183 |
| 2023-04-14 | 1,767.00 | 1,819.00 | 1,764.00 | 1,785.00 | 17,798.58 | 49,127 |
| 2023-04-13 | 1,778.00 | 1,778.00 | 1,722.00 | 1,764.00 | 17,589.19 | 29,958 |
| 2023-04-12 | 1,732.00 | 1,781.00 | 1,722.00 | 1,768.00 | 17,629.07 | 52,380 |
| 2023-04-11 | 1,691.00 | 1,754.00 | 1,672.00 | 1,749.00 | 17,439.62 | 51,091 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 3.5000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 209.9998 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.